Market data

Select a section

Xtrackers (IE) Public Limited Company Em Net Zero Paris Aligned Ucits Etf

(XEMN)
Sector: n/a
$50.92
$-1.50 -2.86
Last updated: 17:07:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $52.29 $52.29 $50.93 $50.92 554
09/10/2025 $51.01 $54.24 $51.27 $52.42 0
08/10/2025 $51.01 $52.85 $51.54 $52.81 0
07/10/2025 $51.01 $53.20 $52.67 $52.76 0
06/10/2025 $51.01 $53.10 $51.32 $52.99 0
03/10/2025 $51.01 $52.98 $52.44 $52.83 0
02/10/2025 $51.01 $53.95 $51.39 $52.44 0
01/10/2025 $51.01 $52.30 $51.66 $52.17 0
30/09/2025 $51.01 $51.82 $51.34 $51.67 0
29/09/2025 $51.01 $52.85 $50.27 $51.72 0
26/09/2025 $51.01 $51.02 $50.99 $50.99 198
25/09/2025 $51.78 $51.70 $50.97 $51.21 0
24/09/2025 $51.78 $53.19 $51.53 $51.61 0
23/09/2025 $51.78 $52.02 $51.32 $51.91 0
22/09/2025 $51.78 $52.32 $50.76 $51.44 0
19/09/2025 $51.78 $52.07 $50.82 $51.36 0
18/09/2025 $51.78 $51.78 $51.68 $51.68 180
17/09/2025 $50.02 $51.83 $50.95 $51.79 0
16/09/2025 $50.02 $51.71 $50.02 $51.35 0
15/09/2025 $50.02 $51.26 $50.02 $51.11 0
12/09/2025 $50.02 $50.97 $50.48 $50.63 0
11/09/2025 $50.02 $50.63 $49.45 $50.48 0
10/09/2025 $50.02 $50.15 $50.00 $50.12 1,140
09/09/2025 $49.03 $49.67 $49.07 $49.51 0
08/09/2025 $49.03 $49.07 $48.92 $49.07 760
05/09/2025 $48.37 $49.11 $47.70 $48.55 0
04/09/2025 $48.37 $48.41 $47.56 $47.70 0
03/09/2025 $48.37 $48.18 $47.75 $48.06 0
02/09/2025 $48.37 $48.62 $47.33 $47.75 0
01/09/2025 $48.37 $48.17 $47.92 $48.06 0
29/08/2025 $48.37 $48.13 $47.63 $47.94 0
28/08/2025 $48.37 $48.21 $47.81 $48.13 0
27/08/2025 $48.37 $48.38 $47.69 $47.87 0
26/08/2025 $48.37 $49.19 $48.18 $48.38 0
25/08/2025 $48.37 $48.56 $47.57 $48.55 0
22/08/2025 $48.37 $48.56 $47.57 $48.55 0
21/08/2025 $48.37 $47.64 $47.38 $47.57 0
20/08/2025 $48.37 $48.53 $47.32 $47.49 0
19/08/2025 $48.37 $48.37 $47.94 $47.94 2
18/08/2025 $47.31 $48.36 $48.10 $48.18 0
15/08/2025 $47.31 $48.39 $48.07 $48.15 0
14/08/2025 $47.31 $49.28 $47.52 $48.07 0
13/08/2025 $47.31 $48.85 $47.97 $48.75 0
12/08/2025 $47.31 $48.02 $47.43 $47.97 0
11/08/2025 $47.31 $47.64 $47.33 $47.43 0
08/08/2025 $47.31 $47.60 $47.31 $47.56 0
07/08/2025 $47.31 $47.82 $47.31 $47.54 0
06/08/2025 $47.31 $47.31 $46.82 $46.98 0
05/08/2025 $47.31 $47.10 $46.55 $46.92 0
04/08/2025 $47.31 $47.53 $45.73 $46.55 0
01/08/2025 $47.31 $46.58 $45.72 $45.97 0
31/07/2025 $47.31 $47.23 $46.80 $46.58 0
30/07/2025 $47.31 $47.58 $46.92 $46.98 0
29/07/2025 $47.31 $47.31 $47.08 $47.08 4,245
28/07/2025 $46.30 $47.65 $47.00 $47.10 0
25/07/2025 $46.30 $47.51 $47.08 $47.21 0
24/07/2025 $46.30 $47.92 $47.39 $47.51 0
23/07/2025 $46.30 $47.97 $46.50 $47.44 0
22/07/2025 $46.30 $47.20 $46.57 $46.84 0
21/07/2025 $46.30 $47.51 $46.72 $47.19 0
18/07/2025 $46.30 $47.16 $46.64 $46.89 0
17/07/2025 $46.30 $46.78 $46.29 $46.65 0
16/07/2025 $46.30 $46.31 $46.11 $46.31 1,200
15/07/2025 $46.38 $46.38 $46.18 $46.18 620
14/07/2025 $45.83 $45.83 $45.76 $45.76 600
11/07/2025 $45.88 $45.88 $45.80 $45.79 60
10/07/2025 $45.74 $46.42 $45.52 $45.78 0
09/07/2025 $45.74 $45.99 $45.46 $45.52 0
08/07/2025 $45.74 $45.74 $45.57 $45.58 3,833
07/07/2025 $45.33 $45.93 $45.37 $45.57 0
04/07/2025 $45.33 $46.15 $45.47 $45.68 0
03/07/2025 $45.33 $47.26 $45.76 $46.15 0
02/07/2025 $45.33 $45.88 $45.55 $45.76 0
01/07/2025 $45.33 $46.04 $45.30 $45.55 0
30/06/2025 $45.33 $45.47 $45.09 $45.29 0
27/06/2025 $45.33 $45.66 $45.29 $45.47 0
26/06/2025 $45.33 $45.69 $45.34 $45.54 0
25/06/2025 $45.33 $45.86 $45.30 $45.39 0
24/06/2025 $45.33 $45.34 $45.33 $45.34 210
23/06/2025 $43.53 $43.80 $43.53 $43.80 60
20/06/2025 $44.24 $44.38 $43.31 $43.76 0
19/06/2025 $44.24 $44.16 $43.22 $43.31 0
18/06/2025 $44.24 $44.51 $44.01 $44.16 0
17/06/2025 $44.24 $44.62 $44.10 $44.19 0
16/06/2025 $44.24 $44.62 $44.24 $44.62 60
13/06/2025 $43.94 $44.14 $43.94 $44.13 29
12/06/2025 $42.34 $45.09 $44.48 $44.70 0
11/06/2025 $42.34 $44.93 $44.36 $44.80 0
10/06/2025 $42.34 $45.12 $43.54 $44.35 0
09/06/2025 $42.34 $44.22 $43.91 $44.16 0
06/06/2025 $42.34 $43.90 $43.48 $43.62 0
05/06/2025 $42.34 $44.32 $43.08 $43.90 0
04/06/2025 $42.34 $43.58 $42.60 $43.42 0
03/06/2025 $42.34 $42.78 $42.38 $42.74 0
02/06/2025 $42.34 $42.48 $42.01 $42.38 0
30/05/2025 $42.34 $43.47 $42.03 $42.19 0
29/05/2025 $42.34 $43.22 $42.62 $42.83 0
28/05/2025 $42.34 $42.88 $42.57 $42.62 0
27/05/2025 $42.34 $42.99 $42.59 $42.72 0
26/05/2025 $42.34 $43.07 $42.32 $42.72 0
23/05/2025 $42.34 $43.07 $42.32 $42.72 0
22/05/2025 $42.34 $43.21 $42.58 $42.76 0
21/05/2025 $42.34 $43.27 $42.82 $43.21 0
20/05/2025 $42.34 $42.87 $42.69 $42.82 0
19/05/2025 $42.34 $43.18 $41.83 $42.81 0
16/05/2025 $42.34 $42.99 $42.63 $42.69 0
15/05/2025 $42.34 $43.33 $42.42 $42.83 0
14/05/2025 $42.34 $43.58 $42.65 $43.27 0
13/05/2025 $42.34 $42.65 $42.34 $42.65 220
12/05/2025 $34.87 $42.89 $41.63 $42.38 0
09/05/2025 $34.87 $41.95 $41.58 $41.78 0
08/05/2025 $34.87 $41.95 $40.75 $41.58 0
07/05/2025 $34.87 $41.89 $41.26 $41.31 0
06/05/2025 $34.87 $41.90 $41.32 $41.89 0
05/05/2025 $34.87 $42.15 $40.37 $41.49 0
02/05/2025 $34.87 $42.15 $40.37 $41.49 0
01/05/2025 $34.87 $41.07 $39.61 $40.37 0
30/04/2025 $34.87 $40.65 $39.76 $40.01 0
29/04/2025 $34.87 $40.41 $39.62 $40.03 0
28/04/2025 $34.87 $40.19 $39.17 $39.65 0
25/04/2025 $34.87 $39.76 $39.45 $39.61 0
24/04/2025 $34.87 $39.61 $39.00 $39.59 0
23/04/2025 $34.87 $40.05 $38.62 $39.46 0
22/04/2025 $34.87 $39.00 $37.75 $38.62 0
21/04/2025 $34.87 $38.49 $38.03 $38.22 0
18/04/2025 $34.87 $38.49 $38.03 $38.22 0
17/04/2025 $34.87 $38.49 $38.03 $38.22 0
16/04/2025 $34.87 $38.57 $37.72 $38.24 0
15/04/2025 $34.87 $38.84 $38.06 $38.57 0
14/04/2025 $34.87 $38.66 $37.50 $38.45 0
11/04/2025 $34.87 $38.21 $34.87 $37.49 0

Market data

Select a section